Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	21.49	21.59	20.90	20.98	204,479	-0.39(-1.81%)
Jan 29, 2009	21.74	21.87	21.30	21.36	1,720,654	-0.93(-4.19%)
Jan 28, 2009	22.09	22.38	21.98	22.30	128,218	+0.77(+3.60%)
Jan 27, 2009	21.36	21.64	21.28	21.52	230,133	+0.34(+1.59%)
Jan 26, 2009	20.99	21.49	20.90	21.19	479,704	+0.26(+1.26%)
Jan 23, 2009	20.47	21.06	20.22	20.93	480,980	+0.09(+0.46%)
Jan 22, 2009	20.90	21.14	20.46	20.83	470,346	-0.50(-2.33%)
Jan 21, 2009	20.65	21.35	20.50	21.33	542,455	+0.91(+4.43%)
Jan 20, 2009	21.55	21.55	20.35	20.42	763,188	-1.47(-6.70%)
Jan 16, 2009	22.22	22.24	21.45	21.89	279,064	+0.18(+0.81%)
Jan 15, 2009	21.77	21.88	20.99	21.71	367,644	+0.11(+0.51%)
Jan 14, 2009	21.90	21.90	21.42	21.60	165,746	-0.75(-3.36%)
Jan 13, 2009	22.37	22.53	22.20	22.36	183,188	-0.23(-1.00%)
Jan 12, 2009	23.06	23.13	22.44	22.58	863,611	-0.53(-2.31%)
Jan 09, 2009	23.71	23.71	23.07	23.12	4,666,792	-0.61(-2.58%)
Jan 08, 2009	23.71	23.82	23.48	23.73	402,260	+0.01(+0.06%)
Jan 07, 2009	24.14	24.20	23.60	23.71	232,036	-0.67(-2.75%)
Jan 06, 2009	24.34	24.55	24.12	24.39	346,369	+0.31(+1.27%)
Jan 05, 2009	23.96	24.28	23.88	24.08	235,269	-0.11(-0.45%)
Jan 02, 2009	23.69	24.25	23.58	24.19	131,428	+0.52(+2.19%)
Dec 31, 2008	23.22	23.84	23.21	23.67	303,582	+0.37(+1.57%)
Dec 30, 2008	22.65	23.31	22.65	23.31	277,343	+0.68(+3.00%)
Dec 29, 2008	22.93	22.98	22.39	22.63	954,680	-0.14(-0.61%)
Dec 26, 2008	22.77	22.79	22.58	22.77	248,382	+0.17(+0.74%)
Dec 24, 2008	22.46	23.70	22.42	22.60	337,061	+0.17(+0.75%)
Dec 23, 2008	22.67	22.87	22.29	22.43	1,012,407	-0.31(-1.35%)
Dec 22, 2008	23.11	23.11	22.35	22.74	638,573	-0.35(-1.51%)
Dec 19, 2008	23.14	23.47	22.89	23.09	410,974	+0.03(+0.13%)
Dec 18, 2008	23.57	23.85	23.01	23.06	688,258	-0.85(-3.57%)
Dec 17, 2008	23.82	24.16	23.63	23.91	532,514	-0.12(-0.52%)
Dec 16, 2008	22.71	24.17	22.71	24.04	2,738,966	+1.29(+5.68%)
Dec 15, 2008	22.95	22.97	22.42	22.74	222,353	-0.12(-0.54%)
Dec 12, 2008	22.34	23.01	22.00	22.87	832,400	+0.14(+0.61%)
Dec 11, 2008	23.14	23.36	22.52	22.73	643,571	-0.23(-1.02%)
Dec 10, 2008	22.27	23.15	22.27	22.96	392,692	+0.61(+2.74%)
Dec 09, 2008	22.63	22.88	22.30	22.35	315,809	-0.27(-1.19%)
Dec 08, 2008	22.08	23.91	22.08	22.62	1,112,827	+0.88(+4.03%)
Dec 05, 2008	21.04	21.81	20.47	21.74	217,181	+0.36(+1.67%)
Dec 04, 2008	21.38	21.76	20.90	21.39	363,957	-0.39(-1.81%)
Dec 03, 2008	20.96	21.82	20.81	21.78	295,337	+0.24(+1.12%)
Dec 02, 2008	21.15	21.55	20.82	21.54	435,689	+0.99(+4.83%)
Dec 01, 2008	22.14	22.14	20.44	20.55	1,127,014	-1.90(-8.46%)
Nov 28, 2008	22.17	22.45	21.91	22.44	257,576	+0.07(+0.33%)
Nov 26, 2008	21.28	22.68	21.20	22.37	823,684	+0.54(+2.47%)
Nov 25, 2008	22.11	22.90	21.17	21.83	854,083	+0.03(+0.13%)
Nov 24, 2008	20.60	22.21	20.60	21.80	145,555	+1.48(+7.29%)
Nov 21, 2008	19.14	20.49	19.14	20.32	170,514	+1.14(+5.94%)
Nov 20, 2008	19.92	20.57	19.13	19.18	158,221	-1.36(-6.61%)
Nov 19, 2008	21.75	21.90	20.33	20.54	3,320,967	-1.16(-5.35%)
Nov 18, 2008	21.55	22.05	21.19	21.70	219,948	-0.20(-0.93%)
Nov 17, 2008	22.25	22.37	21.54	21.90	190,065	-0.25(-1.12%)
Nov 14, 2008	22.46	23.08	22.06	22.15	141,535	-1.21(-5.19%)
Nov 13, 2008	21.94	23.36	20.87	23.36	532,574	+1.53(+7.02%)
Nov 12, 2008	22.35	22.63	21.68	21.83	108,124	-1.26(-5.47%)
Nov 11, 2008	22.82	23.44	22.62	23.09	50,853	-0.61(-2.59%)
Nov 10, 2008	24.20	24.32	23.28	23.71	88,875	-0.25(-1.04%)
Nov 07, 2008	23.19	23.96	23.19	23.96	50,268	+1.13(+4.96%)
Nov 06, 2008	23.96	24.19	22.75	22.82	88,951	-1.60(-6.55%)
Nov 05, 2008	25.68	25.68	24.42	24.42	410,281	-1.36(-5.27%)
Nov 04, 2008	24.98	25.85	24.98	25.78	115,778	+1.32(+5.40%)
Nov 03, 2008	24.61	24.68	24.17	24.46	195,919	-0.14(-0.56%)
Oct 31, 2008	23.94	24.70	23.63	24.60	183,546	+0.35(+1.45%)
Oct 30, 2008	23.69	24.31	23.58	24.25	85,622	+1.10(+4.73%)
Oct 29, 2008	23.04	24.01	22.81	23.15	469,544	+0.37(+1.63%)
Oct 28, 2008	21.49	22.78	20.90	22.78	334,948	+2.20(+10.68%)
Oct 27, 2008	21.03	21.66	20.57	20.58	346,502	-1.04(-4.80%)
Oct 24, 2008	21.64	21.98	19.45	21.62	99,184	-0.98(-4.35%)
Oct 23, 2008	22.47	23.03	21.76	22.60	173,406	+0.14(+0.60%)
Oct 22, 2008	23.57	23.57	21.90	22.47	102,739	-1.77(-7.29%)
Oct 21, 2008	24.93	24.96	24.17	24.23	73,802	-1.08(-4.27%)
Oct 20, 2008	24.23	25.31	24.23	25.31	89,793	+1.38(+5.77%)
Oct 17, 2008	23.84	24.99	23.44	23.93	87,818	-0.39(-1.59%)
Oct 16, 2008	23.47	24.39	22.47	24.32	40,553	+0.91(+3.87%)
Oct 15, 2008	25.58	25.70	23.36	23.41	98,654	-2.47(-9.53%)
Oct 14, 2008	26.62	27.46	25.55	25.88	170,545	-0.17(-0.64%)
Oct 13, 2008	23.90	26.05	23.90	26.05	87,581	+2.88(+12.41%)
Oct 10, 2008	22.85	23.95	21.78	23.18	184,781	-0.51(-2.15%)
Oct 09, 2008	25.61	25.88	23.54	23.69	41,321	-1.57(-6.22%)
Oct 08, 2008	25.24	26.01	24.36	25.25	34,028	-0.55(-2.15%)
Oct 07, 2008	27.67	27.67	25.78	25.81	227,263	-1.20(-4.46%)
Oct 06, 2008	27.78	27.78	25.88	27.01	173,639	-1.46(-5.13%)
Oct 03, 2008	28.99	30.11	28.34	28.47	170,647	-0.53(-1.81%)
Oct 02, 2008	30.08	30.08	28.96	29.00	34,594	-1.27(-4.20%)
Oct 01, 2008	30.09	30.41	29.72	30.27	112,836	+0.12(+0.41%)
Sep 30, 2008	29.34	30.34	29.34	30.15	156,931	+1.07(+3.67%)
Sep 29, 2008	31.29	31.78	28.80	29.08	98,306	-3.00(-9.35%)
Sep 26, 2008	31.83	32.08	31.53	32.08	142,258	-0.16(-0.51%)
Sep 25, 2008	31.77	32.32	31.77	32.25	37,814	+0.74(+2.35%)
Sep 24, 2008	31.65	31.80	31.38	31.50	98,197	-0.01(-0.05%)
Sep 23, 2008	32.05	32.19	31.42	31.52	73,565	-0.69(-2.15%)
Sep 22, 2008	33.24	33.24	32.21	32.21	67,766	-0.70(-2.13%)
Sep 19, 2008	34.99	36.18	31.69	32.91	141,849	+1.74(+5.57%)
Sep 18, 2008	31.13	31.37	29.67	31.18	35,392	+1.18(+3.94%)
Sep 17, 2008	31.10	31.10	29.97	29.99	85,361	-1.35(-4.31%)
Sep 16, 2008	30.53	31.34	30.44	31.34	50,792	+0.23(+0.73%)
Sep 15, 2008	31.77	31.92	31.01	31.12	2,622,831	-1.54(-4.72%)
Sep 12, 2008	32.31	32.75	32.18	32.66	24,106	+0.38(+1.18%)
Sep 11, 2008	31.88	32.28	31.40	32.28	30,192	-0.02(-0.07%)
Sep 10, 2008	32.25	32.42	32.01	32.30	1,172,160	+0.47(+1.49%)
Sep 09, 2008	32.78	32.89	31.83	31.83	13,433	-0.94(-2.87%)
Sep 08, 2008	33.44	33.61	32.63	32.77	38,622	+0.35(+1.08%)
Sep 05, 2008	32.45	32.51	31.85	32.42	70,638	-0.12(-0.38%)
Sep 04, 2008	33.72	33.72	32.54	32.54	507,759	-0.88(-2.65%)
Sep 03, 2008	33.83	33.86	33.39	33.43	36,478	-0.47(-1.38%)
Sep 02, 2008	34.29	34.40	33.78	33.89	24,091	-0.47(-1.36%)
Aug 29, 2008	34.63	34.64	34.34	34.36	34,343	-0.16(-0.47%)
Aug 28, 2008	34.26	34.52	34.26	34.52	18,609	+0.42(+1.24%)
Aug 27, 2008	33.97	34.87	33.86	34.10	29,704	+0.24(+0.71%)
Aug 26, 2008	33.64	33.86	33.64	33.86	7,824	+0.16(+0.48%)
Aug 25, 2008	34.16	34.16	33.61	33.70	55,711	-0.58(-1.68%)
Aug 22, 2008	34.16	34.36	34.16	34.27	10,735	+0.12(+0.34%)
Aug 21, 2008	33.91	34.22	33.86	34.16	104,816	+0.34(+1.02%)
Aug 20, 2008	33.72	33.97	33.62	33.81	10,729	+0.20(+0.59%)
Aug 19, 2008	33.68	33.72	33.52	33.61	39,030	-0.42(-1.24%)
Aug 18, 2008	34.43	34.43	33.93	34.04	6,033	-0.31(-0.91%)
Aug 15, 2008	34.41	34.45	34.25	34.35	29,423	-0.14(-0.40%)
Aug 14, 2008	34.32	34.53	34.32	34.49	3,540	+0.03(+0.08%)
Aug 13, 2008	34.43	34.56	34.16	34.46	11,206	-0.17(-0.48%)
Aug 12, 2008	34.89	34.93	34.59	34.63	104,625	-0.27(-0.77%)
Aug 11, 2008	34.89	34.94	34.89	34.90	7,200	+0.05(+0.15%)
Aug 08, 2008	34.26	34.89	34.26	34.85	59,944	+0.39(+1.12%)
Aug 07, 2008	34.99	34.99	34.41	34.46	57,267	-0.67(-1.91%)
Aug 06, 2008	34.89	35.13	34.79	35.13	11,202	+0.39(+1.13%)
Aug 05, 2008	34.55	34.77	34.38	34.74	41,486	+0.56(+1.63%)
Aug 04, 2008	34.36	34.41	34.10	34.18	21,262	-0.35(-1.01%)
Aug 01, 2008	34.90	34.90	34.51	34.53	18,994	-0.41(-1.17%)
Jul 31, 2008	35.07	35.28	34.94	34.94	12,710	-0.09(-0.25%)
Jul 30, 2008	35.01	35.22	34.81	35.03	54,011	+0.20(+0.59%)
Jul 29, 2008	34.83	34.88	34.41	34.83	21,484	+0.39(+1.12%)
Jul 28, 2008	34.82	34.97	34.44	34.44	60,058	-0.42(-1.20%)
Jul 25, 2008	34.86	35.05	34.83	34.86	34,873	-0.01(-0.02%)
Jul 24, 2008	35.64	35.64	34.86	34.86	18,039	-0.75(-2.11%)
Jul 23, 2008	35.49	35.76	35.49	35.62	5,553	+0.47(+1.35%)
Jul 22, 2008	35.05	35.19	34.91	35.14	24,276	-0.01(-0.04%)
Jul 21, 2008	35.89	35.89	35.15	35.16	420,342	+0.15(+0.44%)
Jul 18, 2008	36.95	36.95	34.70	35.00	8,090	+0.03(+0.08%)
Jul 17, 2008	35.07	35.14	34.81	34.97	168,998	+0.46(+1.33%)
Jul 16, 2008	33.99	34.57	33.90	34.51	876,471	+0.33(+0.96%)
Jul 15, 2008	34.32	34.33	33.69	34.18	31,061	-0.36(-1.04%)
Jul 14, 2008	34.92	34.99	34.43	34.54	1,686,247	-0.14(-0.40%)
Jul 11, 2008	34.75	34.94	34.36	34.68	738,788	-0.25(-0.73%)
Jul 10, 2008	34.94	35.17	34.72	34.93	42,401	-0.12(-0.34%)
Jul 09, 2008	35.37	35.71	34.83	35.05	155,615	-0.08(-0.23%)
Jul 08, 2008	34.86	35.13	34.50	35.13	4,208	-0.10(-0.29%)
Jul 07, 2008	34.32	37.02	34.32	35.24	20,333	+0.14(+0.40%)
Jul 04, 2008	35.34	35.34	35.01	35.10	7,667	+0.00(+0.00%)
Jul 03, 2008	35.34	35.34	35.01	35.10	7,667	-0.15(-0.41%)
Jul 02, 2008	35.99	35.99	35.18	35.24	11,073	-0.56(-1.57%)
Jul 01, 2008	35.64	35.98	35.34	35.81	54,803	-0.28(-0.77%)
Jun 30, 2008	36.11	36.40	36.08	36.08	83,794	+0.14(+0.39%)
Jun 27, 2008	35.93	36.03	35.70	35.94	7,511	+0.07(+0.18%)
Jun 26, 2008	36.67	36.67	35.88	35.88	30,053	-0.92(-2.50%)
Jun 25, 2008	36.62	36.86	36.62	36.80	2,465	+0.39(+1.08%)
Jun 24, 2008	36.51	36.85	36.32	36.40	67,762	-0.37(-0.99%)
Jun 23, 2008	36.56	36.77	36.51	36.77	15,394	+0.12(+0.34%)
Jun 20, 2008	37.02	37.59	36.59	36.64	48,764	-0.26(-0.71%)
Jun 19, 2008	37.33	37.33	36.91	36.91	104,504	-0.50(-1.33%)
Jun 18, 2008	37.60	37.60	37.33	37.40	13,319	-0.27(-0.72%)
Jun 17, 2008	37.60	37.81	37.60	37.68	12,771	-0.01(-0.02%)
Jun 16, 2008	37.47	37.73	37.47	37.68	4,465	+0.25(+0.66%)
Jun 13, 2008	37.18	37.45	37.18	37.43	5,259	+0.26(+0.69%)
Jun 12, 2008	37.08	37.43	37.06	37.18	18,879	+0.02(+0.06%)
Jun 11, 2008	37.65	37.65	37.16	37.16	2,544	-0.45(-1.21%)
Jun 10, 2008	37.58	37.83	37.54	37.61	9,825	-0.37(-0.98%)
Jun 09, 2008	38.21	38.32	37.97	37.98	5,883	-0.23(-0.61%)
Jun 06, 2008	38.94	38.94	38.21	38.21	12,943	-1.04(-2.64%)
Jun 05, 2008	38.59	39.25	38.59	39.25	21,107	+0.83(+2.15%)
Jun 04, 2008	38.54	38.73	38.42	38.43	3,876	-0.39(-1.02%)
Jun 03, 2008	38.92	39.26	38.46	38.82	25,499	-0.09(-0.24%)
Jun 02, 2008	39.20	39.26	38.79	38.92	62,288	-0.30(-0.76%)
May 30, 2008	39.68	39.68	39.21	39.21	59,194	-0.04(-0.11%)
May 29, 2008	39.02	40.09	38.90	39.26	337,883	+0.24(+0.62%)
May 28, 2008	38.86	39.02	38.78	39.02	6,530	-0.01(-0.02%)
May 27, 2008	39.86	39.86	38.50	39.02	5,394	+0.30(+0.77%)
May 26, 2008	39.34	39.35	38.04	38.73	18,833	+0.00(+0.00%)
May 23, 2008	39.34	39.35	38.04	38.73	18,833	-0.61(-1.56%)
May 22, 2008	39.43	39.53	39.17	39.34	15,560	+0.06(+0.16%)
May 21, 2008	39.76	39.81	39.26	39.28	16,591	-0.27(-0.69%)
May 20, 2008	39.89	39.89	39.55	39.55	405,636	-0.39(-0.99%)
May 19, 2008	39.86	40.33	39.86	39.94	16,798	-0.01(-0.04%)
May 16, 2008	39.82	39.96	39.70	39.96	5,999	+0.34(+0.85%)
May 15, 2008	39.42	39.62	39.42	39.62	11,455	+0.42(+1.06%)
May 14, 2008	39.40	39.51	39.21	39.21	26,535	+0.09(+0.22%)
May 13, 2008	39.02	39.50	38.86	39.12	385,377	+0.04(+0.11%)
May 12, 2008	38.78	39.08	38.78	39.08	3,570	+0.39(+1.02%)
May 09, 2008	38.44	38.68	38.44	38.68	1,369	-0.17(-0.43%)
May 08, 2008	38.85	39.50	38.83	38.85	259,509	+0.13(+0.34%)
May 07, 2008	39.33	39.33	38.70	38.72	7,178	-0.66(-1.67%)
May 06, 2008	39.00	39.38	38.98	39.38	2,931	+0.26(+0.68%)
May 05, 2008	39.07	39.11	38.99	39.11	6,098	+0.11(+0.28%)
May 02, 2008	39.06	39.23	38.93	39.00	21,069	+0.24(+0.62%)
May 01, 2008	38.44	38.84	38.38	38.76	8,536	-0.12(-0.30%)
Apr 30, 2008	38.50	39.30	38.49	38.88	13,251	+0.52(+1.35%)
Apr 29, 2008	38.70	38.70	38.19	38.36	18,620	-0.45(-1.15%)
Apr 28, 2008	39.06	39.06	38.67	38.81	21,947	+0.32(+0.82%)
Apr 25, 2008	38.61	38.61	38.38	38.49	2,274	+0.15(+0.40%)
Apr 24, 2008	37.97	38.43	37.97	38.34	9,695	+0.02(+0.04%)
Apr 23, 2008	38.40	38.58	38.10	38.32	29,344	+0.09(+0.25%)
Apr 22, 2008	38.23	38.48	38.06	38.23	4,814	-0.35(-0.91%)
Apr 21, 2008	41.08	44.14	38.31	38.58	80,887	+0.18(+0.46%)
Apr 18, 2008	38.90	38.90	38.11	38.40	13,260	+0.42(+1.10%)
Apr 17, 2008	37.73	38.62	37.71	37.99	22,453	+0.50(+1.34%)
Apr 16, 2008	37.37	37.82	37.37	37.48	3,893	+0.50(+1.36%)
Apr 15, 2008	36.94	36.98	36.81	36.98	4,145	+0.10(+0.28%)
Apr 14, 2008	37.37	37.37	36.80	36.88	5,340	+0.15(+0.40%)
Apr 11, 2008	37.10	37.10	36.73	36.73	720	-0.59(-1.58%)
Apr 10, 2008	37.60	37.60	37.12	37.32	9,361	+0.00(+0.00%)
Apr 09, 2008	37.47	37.47	37.26	37.32	5,830	-0.71(-1.86%)
Apr 08, 2008	37.48	38.03	37.48	38.03	999	+0.23(+0.62%)
Apr 07, 2008	38.69	38.69	37.42	37.80	15,415	+0.22(+0.59%)
Apr 04, 2008	40.12	40.12	37.58	37.58	13,463	-0.02(-0.06%)
Apr 03, 2008	37.97	43.59	37.20	37.60	39,737	+0.21(+0.57%)
Apr 02, 2008	37.32	37.53	37.27	37.39	14,653	+0.41(+1.10%)
Apr 01, 2008	36.69	36.98	36.62	36.98	799	+0.97(+2.70%)
Mar 31, 2008	72664	36.51	36.01	36.01	547	-0.57(-1.56%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.